KissMeData/227610/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	204000	96903933	1700	1700	1700	1700	462
3	20240906	203900	96903933	1700	1700	1700	1700	0
4	20240906	203800	96903933	1700	1700	1700	1700	0
5	20240906	203700	96903933	1700	1700	1700	1700	0
6	20240906	203600	96903933	1700	1700	1700	1700	0
7	20240906	203500	96903933	1700	1700	1700	1700	0
8	20240906	203400	96903933	1700	1700	1700	1700	0
9	20240906	203300	96903933	1700	1700	1700	1700	0
10	20240906	203200	96903933	1700	1700	1700	1700	0
11	20240906	203100	96903933	1700	1700	1700	1700	0
12	20240906	203000	96903933	1700	1700	1700	1700	0
13	20240906	202900	96903933	1700	1700	1700	1700	0
14	20240906	202800	96903933	1700	1700	1700	1700	0
15	20240906	202700	96903933	1700	1700	1700	1700	0
16	20240906	202600	96903933	1700	1700	1700	1700	0
17	20240906	202500	96903933	1700	1700	1700	1700	0
18	20240906	202400	96903933	1700	1700	1700	1700	0
19	20240906	202300	96903933	1700	1700	1700	1700	0
20	20240906	202200	96903933	1700	1700	1700	1700	0
21	20240906	202100	96903933	1700	1700	1700	1700	0
22	20240906	202000	96903933	1700	1700	1700	1700	0
23	20240906	201900	96903933	1700	1700	1700	1700	0
24	20240906	201800	96903933	1700	1700	1700	1700	0
25	20240906	201700	96903933	1700	1700	1700	1700	0
26	20240906	201600	96903933	1700	1700	1700	1700	0
27	20240906	201500	96903933	1700	1700	1700	1700	0
28	20240906	201400	96903933	1700	1700	1700	1700	0
29	20240906	201300	96903933	1700	1700	1700	1700	0
30	20240906	201200	96903933	1700	1700	1700	1700	0
31	20240906	201100	96903933	1700	1700	1700	1700	0
32	20240906	201000	96903933	1700	1700	1700	1700	462
33	20240906	200900	96903933	1700	1700	1700	1700	0
34	20240906	200800	96903933	1700	1700	1700	1700	0
35	20240906	200700	96903933	1700	1700	1700	1700	0
36	20240906	200600	96903933	1700	1700	1700	1700	0
37	20240906	200500	96903933	1700	1700	1700	1700	0
38	20240906	200400	96903933	1700	1700	1700	1700	0
39	20240906	200300	96903933	1700	1700	1700	1700	0
40	20240906	200200	96903933	1700	1700	1700	1700	0
41	20240906	200100	96903933	1700	1700	1700	1700	0
42	20240906	200000	96903933	1700	1700	1700	1700	0
43	20240906	195900	96903933	1700	1700	1700	1700	0
44	20240906	195800	96903933	1700	1700	1700	1700	0
45	20240906	195700	96903933	1700	1700	1700	1700	0
46	20240906	195600	96903933	1700	1700	1700	1700	0
47	20240906	195500	96903933	1700	1700	1700	1700	0
48	20240906	195400	96903933	1700	1700	1700	1700	0
49	20240906	195300	96903933	1700	1700	1700	1700	0
50	20240906	195200	96903933	1700	1700	1700	1700	0
51	20240906	195100	96903933	1700	1700	1700	1700	0
52	20240906	195000	96903933	1700	1700	1700	1700	0
53	20240906	194900	96903933	1700	1700	1700	1700	0
54	20240906	194800	96903933	1700	1700	1700	1700	0
55	20240906	194700	96903933	1700	1700	1700	1700	0
56	20240906	194600	96903933	1700	1700	1700	1700	0
57	20240906	194500	96903933	1700	1700	1700	1700	0
58	20240906	194400	96903933	1700	1700	1700	1700	0
59	20240906	194300	96903933	1700	1700	1700	1700	0
60	20240906	194200	96903933	1700	1700	1700	1700	0
61	20240906	194100	96903933	1700	1700	1700	1700	0
62	20240906	194000	96903933	1700	1700	1700	1700	462
63	20240906	193900	96903933	1700	1700	1700	1700	0
64	20240906	193800	96903933	1700	1700	1700	1700	0
65	20240906	193700	96903933	1700	1700	1700	1700	0
66	20240906	193600	96903933	1700	1700	1700	1700	0
67	20240906	193500	96903933	1700	1700	1700	1700	0
68	20240906	193400	96903933	1700	1700	1700	1700	0
69	20240906	193300	96903933	1700	1700	1700	1700	0
70	20240906	193200	96903933	1700	1700	1700	1700	0
71	20240906	193100	96903933	1700	1700	1700	1700	0
72	20240906	193000	96903933	1700	1700	1700	1700	0
73	20240906	192900	96903933	1700	1700	1700	1700	0
74	20240906	192800	96903933	1700	1700	1700	1700	0
75	20240906	192700	96903933	1700	1700	1700	1700	0
76	20240906	192600	96903933	1700	1700	1700	1700	0
77	20240906	192500	96903933	1700	1700	1700	1700	0
78	20240906	192400	96903933	1700	1700	1700	1700	0
79	20240906	192300	96903933	1700	1700	1700	1700	0
80	20240906	192200	96903933	1700	1700	1700	1700	0
81	20240906	192100	96903933	1700	1700	1700	1700	0
82	20240906	192000	96903933	1700	1700	1700	1700	0
83	20240906	191900	96903933	1700	1700	1700	1700	0
84	20240906	191800	96903933	1700	1700	1700	1700	0
85	20240906	191700	96903933	1700	1700	1700	1700	0
86	20240906	191600	96903933	1700	1700	1700	1700	0
87	20240906	191500	96903933	1700	1700	1700	1700	0
88	20240906	191400	96903933	1700	1700	1700	1700	0
89	20240906	191300	96903933	1700	1700	1700	1700	0
90	20240906	191200	96903933	1700	1700	1700	1700	0
91	20240906	191100	96903933	1700	1700	1700	1700	0
92	20240906	191000	96903933	1700	1700	1700	1700	462
93	20240906	190900	96903933	1700	1700	1700	1700	0
94	20240906	190800	96903933	1700	1700	1700	1700	0
95	20240906	190700	96903933	1700	1700	1700	1700	0
96	20240906	190600	96903933	1700	1700	1700	1700	0
97	20240906	190500	96903933	1700	1700	1700	1700	0
98	20240906	190400	96903933	1700	1700	1700	1700	0
99	20240906	190300	96903933	1700	1700	1700	1700	0
100	20240906	190200	96903933	1700	1700	1700	1700	0
101	20240906	190100	96903933	1700	1700	1700	1700	0
102	20240906	190000	96903933	1700	1700	1700	1700	0
103	20240906	185900	96903933	1700	1700	1700	1700	0
104	20240906	185800	96903933	1700	1700	1700	1700	0
105	20240906	185700	96903933	1700	1700	1700	1700	0
106	20240906	185600	96903933	1700	1700	1700	1700	0
107	20240906	185500	96903933	1700	1700	1700	1700	0
108	20240906	185400	96903933	1700	1700	1700	1700	0
109	20240906	185300	96903933	1700	1700	1700	1700	0
110	20240906	185200	96903933	1700	1700	1700	1700	0
111	20240906	185100	96903933	1700	1700	1700	1700	0
112	20240906	185000	96903933	1700	1700	1700	1700	0
113	20240906	184900	96903933	1700	1700	1700	1700	0
114	20240906	184800	96903933	1700	1700	1700	1700	0
115	20240906	184700	96903933	1700	1700	1700	1700	0
116	20240906	184600	96903933	1700	1700	1700	1700	0
117	20240906	184500	96903933	1700	1700	1700	1700	0
118	20240906	184400	96903933	1700	1700	1700	1700	0
119	20240906	184300	96903933	1700	1700	1700	1700	0
120	20240906	184200	96903933	1700	1700	1700	1700	0
121	20240906	184100	96903933	1700	1700	1700	1700	0
122	20240906	184000	96903933	1700	1700	1700	1700	462
123	20240906	183900	96903933	1700	1700	1700	1700	0
124	20240906	183800	96903933	1700	1700	1700	1700	0
125	20240906	183700	96903933	1700	1700	1700	1700	0
126	20240906	183600	96903933	1700	1700	1700	1700	0
127	20240906	183500	96903933	1700	1700	1700	1700	0
128	20240906	183400	96903933	1700	1700	1700	1700	0
129	20240906	183300	96903933	1700	1700	1700	1700	0
130	20240906	183200	96903933	1700	1700	1700	1700	0
131	20240906	183100	96903933	1700	1700	1700	1700	0
132	20240906	183000	96903933	1700	1700	1700	1700	0
133	20240906	182900	96903933	1700	1700	1700	1700	0
134	20240906	182800	96903933	1700	1700	1700	1700	0
135	20240906	182700	96903933	1700	1700	1700	1700	0
136	20240906	182600	96903933	1700	1700	1700	1700	0
137	20240906	182500	96903933	1700	1700	1700	1700	0
138	20240906	182400	96903933	1700	1700	1700	1700	0
139	20240906	182300	96903933	1700	1700	1700	1700	0
140	20240906	182200	96903933	1700	1700	1700	1700	0
141	20240906	182100	96903933	1700	1700	1700	1700	0
142	20240906	182000	96903933	1700	1700	1700	1700	0
143	20240906	181900	96903933	1700	1700	1700	1700	0
144	20240906	181800	96903933	1700	1700	1700	1700	0
145	20240906	181700	96903933	1700	1700	1700	1700	0
146	20240906	181600	96903933	1700	1700	1700	1700	0
147	20240906	181500	96903933	1700	1700	1700	1700	0
148	20240906	181400	96903933	1700	1700	1700	1700	0
149	20240906	181300	96903933	1700	1700	1700	1700	0
150	20240906	181200	96903933	1700	1700	1700	1700	0
151	20240906	181100	96903933	1700	1700	1700	1700	0
152	20240906	181000	96903933	1700	1700	1700	1700	462
153	20240906	180900	96903933	1700	1700	1700	1700	0
154	20240906	180800	96903933	1700	1700	1700	1700	0
155	20240906	180700	96903933	1700	1700	1700	1700	0
156	20240906	180600	96903933	1700	1700	1700	1700	0
157	20240906	180500	96903933	1700	1700	1700	1700	0
158	20240906	180400	96903933	1700	1700	1700	1700	0
159	20240906	180300	96903933	1700	1700	1700	1700	0
160	20240906	180200	96903933	1700	1700	1700	1700	0
161	20240906	180100	96903933	1700	1700	1700	1700	0
162	20240906	180000	96903933	1700	1700	1700	1700	0
163	20240906	175900	96903933	1700	1700	1700	1700	0
164	20240906	175800	96903933	1700	1700	1700	1700	0
165	20240906	175700	96903933	1700	1700	1700	1700	0
166	20240906	175600	96903933	1700	1700	1700	1700	0
167	20240906	175500	96903933	1700	1700	1700	1700	0
168	20240906	175400	96903933	1700	1700	1700	1700	0
169	20240906	175300	96903933	1700	1700	1700	1700	0
170	20240906	175200	96903933	1700	1700	1700	1700	0
171	20240906	175100	96903933	1700	1700	1700	1700	0
172	20240906	175000	96903933	1700	1700	1700	1700	0
173	20240906	174900	96903933	1700	1700	1700	1700	0
174	20240906	174800	96903933	1700	1700	1700	1700	0
175	20240906	174700	96903933	1700	1700	1700	1700	0
176	20240906	174600	96903933	1700	1700	1700	1700	0
177	20240906	174500	96903933	1700	1700	1700	1700	0
178	20240906	174400	96903933	1700	1700	1700	1700	0
179	20240906	174300	96903933	1700	1700	1700	1700	0
180	20240906	174200	96903933	1700	1700	1700	1700	0
181	20240906	174100	96903933	1700	1700	1700	1700	0
182	20240906	174000	96903933	1700	1700	1700	1700	462
183	20240906	173900	96903933	1700	1700	1700	1700	0
184	20240906	173800	96903933	1700	1700	1700	1700	0
185	20240906	173700	96903933	1700	1700	1700	1700	0
186	20240906	173600	96903933	1700	1700	1700	1700	0
187	20240906	173500	96903933	1700	1700	1700	1700	0
188	20240906	173400	96903933	1700	1700	1700	1700	0
189	20240906	173300	96903933	1700	1700	1700	1700	0
190	20240906	173200	96903933	1700	1700	1700	1700	0
191	20240906	173100	96903933	1700	1700	1700	1700	0
192	20240906	173000	96903933	1700	1700	1700	1700	0
193	20240906	172900	96903933	1700	1700	1700	1700	0
194	20240906	172800	96903933	1700	1700	1700	1700	0
195	20240906	172700	96903933	1700	1700	1700	1700	0
196	20240906	172600	96903933	1700	1700	1700	1700	0
197	20240906	172500	96903933	1700	1700	1700	1700	0
198	20240906	172400	96903933	1700	1700	1700	1700	0
199	20240906	172300	96903933	1700	1700	1700	1700	0
200	20240906	172200	96903933	1700	1700	1700	1700	0
201	20240906	172100	96903933	1700	1700	1700	1700	0
202	20240906	172000	96903933	1700	1700	1700	1700	0
203	20240906	171900	96903933	1700	1700	1700	1700	0
204	20240906	171800	96903933	1700	1700	1700	1700	0
205	20240906	171700	96903933	1700	1700	1700	1700	0
206	20240906	171600	96903933	1700	1700	1700	1700	0
207	20240906	171500	96903933	1700	1700	1700	1700	0
208	20240906	171400	96903933	1700	1700	1700	1700	0
209	20240906	171300	96903933	1700	1700	1700	1700	0
210	20240906	171200	96903933	1700	1700	1700	1700	0
211	20240906	171100	96903933	1700	1700	1700	1700	0
212	20240906	171000	96903933	1700	1700	1700	1700	462
213	20240906	170900	96903933	1700	1700	1700	1700	0
214	20240906	170800	96903933	1700	1700	1700	1700	0
215	20240906	170700	96903933	1700	1700	1700	1700	0
216	20240906	170600	96903933	1700	1700	1700	1700	0
217	20240906	170500	96903933	1700	1700	1700	1700	0
218	20240906	170400	96903933	1700	1700	1700	1700	0
219	20240906	170300	96903933	1700	1700	1700	1700	0
220	20240906	170200	96903933	1700	1700	1700	1700	0
221	20240906	170100	96903933	1700	1700	1700	1700	0
222	20240906	170000	96903933	1700	1700	1700	1700	0
223	20240906	165900	96903933	1700	1700	1700	1700	0
224	20240906	165800	96903933	1700	1700	1700	1700	0
225	20240906	165700	96903933	1700	1700	1700	1700	0
226	20240906	165600	96903933	1700	1700	1700	1700	0
227	20240906	165500	96903933	1700	1700	1700	1700	0
228	20240906	165400	96903933	1700	1700	1700	1700	0
229	20240906	165300	96903933	1700	1700	1700	1700	0
230	20240906	165200	96903933	1700	1700	1700	1700	0
231	20240906	165100	96903933	1700	1700	1700	1700	0
232	20240906	165000	96903933	1700	1700	1700	1700	0
233	20240906	164900	96903933	1700	1700	1700	1700	0
234	20240906	164800	96903933	1700	1700	1700	1700	0
235	20240906	164700	96903933	1700	1700	1700	1700	0
236	20240906	164600	96903933	1700	1700	1700	1700	0
237	20240906	164500	96903933	1700	1700	1700	1700	0
238	20240906	164400	96903933	1700	1700	1700	1700	0
239	20240906	164300	96903933	1700	1700	1700	1700	0
240	20240906	164200	96903933	1700	1700	1700	1700	0
241	20240906	164100	96903933	1700	1700	1700	1700	0
242	20240906	164000	96903933	1700	1700	1700	1700	462
243	20240906	163900	96903933	1700	1700	1700	1700	0
244	20240906	163800	96903933	1700	1700	1700	1700	0
245	20240906	163700	96903933	1700	1700	1700	1700	0
246	20240906	163600	96903933	1700	1700	1700	1700	0
247	20240906	163500	96903933	1700	1700	1700	1700	0
248	20240906	163400	96903933	1700	1700	1700	1700	0
249	20240906	163300	96903933	1700	1700	1700	1700	0
250	20240906	163200	96903933	1700	1700	1700	1700	0
251	20240906	163100	96903933	1700	1700	1700	1700	0
252	20240906	163000	96903933	1700	1700	1700	1700	0
253	20240906	162900	96903933	1700	1700	1700	1700	0
254	20240906	162800	96903933	1700	1700	1700	1700	0
255	20240906	162700	96903933	1700	1700	1700	1700	0
256	20240906	162600	96903933	1700	1700	1700	1700	0
257	20240906	162500	96903933	1700	1700	1700	1700	0
258	20240906	162400	96903933	1700	1700	1700	1700	0
259	20240906	162300	96903933	1700	1700	1700	1700	0
260	20240906	162200	96903933	1700	1700	1700	1700	0
261	20240906	162100	96903933	1700	1700	1700	1700	0
262	20240906	162000	96903933	1700	1700	1700	1700	0
263	20240906	161900	96903933	1700	1700	1700	1700	0
264	20240906	161800	96903933	1700	1700	1700	1700	0
265	20240906	161700	96903933	1700	1700	1700	1700	0
266	20240906	161600	96903933	1700	1700	1700	1700	0
267	20240906	161500	96903933	1700	1700	1700	1700	0
268	20240906	161400	96903933	1700	1700	1700	1700	0
269	20240906	161300	96903933	1700	1700	1700	1700	0
270	20240906	161200	96903933	1700	1700	1700	1700	0
271	20240906	161100	96903933	1700	1700	1700	1700	0
272	20240906	161000	96903933	1700	1700	1700	1700	462
273	20240906	160900	96903933	1700	1700	1700	1700	0
274	20240906	160800	96903933	1700	1700	1700	1700	0
275	20240906	160700	96903933	1700	1700	1700	1700	0
276	20240906	160600	96903933	1700	1700	1700	1700	0
277	20240906	160500	96903933	1700	1700	1700	1700	0
278	20240906	160400	96903933	1700	1700	1700	1700	0
279	20240906	160300	96903933	1700	1700	1700	1700	0
280	20240906	160200	96903933	1700	1700	1700	1700	0
281	20240906	160100	96903933	1700	1700	1700	1700	0
282	20240906	160000	96903933	1700	1700	1700	1700	0
283	20240906	155900	96903933	1700	1700	1700	1700	0
284	20240906	155800	96903933	1700	1700	1700	1700	0
285	20240906	155700	96903933	1700	1700	1700	1700	0
286	20240906	155600	96903933	1700	1700	1700	1700	0
287	20240906	155500	96903933	1700	1700	1700	1700	0
288	20240906	155400	96903933	1700	1700	1700	1700	0
289	20240906	155300	96903933	1700	1700	1700	1700	0
290	20240906	155200	96903933	1700	1700	1700	1700	0
291	20240906	155100	96903933	1700	1700	1700	1700	0
292	20240906	155000	96903933	1700	1700	1700	1700	0
293	20240906	154900	96903933	1700	1700	1700	1700	0
294	20240906	154800	96903933	1700	1700	1700	1700	0
295	20240906	154700	96903933	1700	1700	1700	1700	0
296	20240906	154600	96903933	1700	1700	1700	1700	0
297	20240906	154500	96903933	1700	1700	1700	1700	0
298	20240906	154400	96903933	1700	1700	1700	1700	0
299	20240906	154300	96903933	1700	1700	1700	1700	0
300	20240906	154200	96903933	1700	1700	1700	1700	0
301	20240906	154100	96903933	1700	1700	1700	1700	0
302	20240906	154000	96903933	1700	1700	1700	1700	462
303	20240906	153900	96903933	1700	1700	1700	1700	0
304	20240906	153800	96903933	1700	1700	1700	1700	0
305	20240906	153700	96903933	1700	1700	1700	1700	0
306	20240906	153600	96903933	1700	1700	1700	1700	0
307	20240906	153500	96903933	1700	1700	1700	1700	0
308	20240906	153400	96903933	1700	1700	1700	1700	0
309	20240906	153300	96903933	1700	1700	1700	1700	0
310	20240906	153200	96903933	1700	1700	1700	1700	0
311	20240906	153100	96903933	1700	1700	1700	1700	0
312	20240906	153000	96903933	1700	1700	1700	1700	462
313	20240906	152900	96118533	1700	1700	1700	1700	0
314	20240906	152800	96118533	1700	1700	1700	1700	0
315	20240906	152700	96118533	1700	1700	1700	1700	0
316	20240906	152600	96118533	1700	1700	1700	1700	0
317	20240906	152500	96118533	1700	1700	1700	1700	0
318	20240906	152400	96118533	1700	1700	1700	1700	0
319	20240906	152300	96118533	1700	1700	1700	1700	0
320	20240906	152200	96118533	1700	1700	1700	1700	0
321	20240906	152100	96118533	1700	1700	1700	1700	0
322	20240906	152000	96118533	1700	1700	1700	1700	0
323	20240906	151900	96118533	1700	1695	1700	1695	32
324	20240906	151800	96064273	1700	1700	1700	1700	1
325	20240906	151700	96062573	1693	1694	1694	1693	1378
326	20240906	151600	93729520	1700	1700	1700	1700	0
327	20240906	151500	93729520	1700	1700	1700	1700	10
328	20240906	151400	93712520	1694	1695	1695	1694	500
329	20240906	151300	92865510	1701	1701	1701	1701	0
330	20240906	151200	92865510	1701	1701	1701	1701	0
331	20240906	151100	92865510	1701	1701	1701	1701	0
332	20240906	151000	92865510	1701	1701	1701	1701	0
333	20240906	150900	92865510	1701	1701	1701	1701	0
334	20240906	150800	92865510	1701	1701	1701	1701	0
335	20240906	150700	92865510	1701	1701	1701	1701	0
336	20240906	150600	92865510	1701	1701	1701	1701	0
337	20240906	150500	92865510	1701	1701	1701	1701	0
338	20240906	150400	92865510	1701	1701	1701	1701	0
339	20240906	150300	92865510	1701	1701	1701	1701	1
340	20240906	150200	92863809	1693	1693	1693	1693	0
341	20240906	150100	92863809	1693	1693	1693	1693	379
342	20240906	150000	92222162	1701	1693	1701	1693	1251
343	20240906	145900	90103419	1701	1701	1701	1701	0
344	20240906	145800	90103419	1701	1701	1701	1701	0
345	20240906	145700	90103419	1701	1701	1701	1701	5
346	20240906	145600	90094914	1693	1693	1693	1693	0
347	20240906	145500	90094914	1693	1695	1695	1693	766
348	20240906	145400	88798006	1701	1701	1701	1701	1
349	20240906	145300	88796305	1701	1701	1701	1701	400
350	20240906	145200	88115905	1700	1700	1700	1700	40
351	20240906	145100	88047905	1700	1700	1700	1700	0
352	20240906	145000	88047905	1700	1700	1700	1700	6
353	20240906	144900	88037705	1700	1700	1700	1700	61
354	20240906	144800	87934005	1700	1700	1700	1700	0
355	20240906	144700	87934005	1700	1700	1700	1700	0
356	20240906	144600	87934005	1700	1699	1700	1699	322
357	20240906	144500	87386868	1699	1699	1699	1699	0
358	20240906	144400	87386868	1699	1699	1699	1699	0
359	20240906	144300	87386868	1699	1699	1699	1699	0
360	20240906	144200	87386868	1699	1699	1699	1699	0
361	20240906	144100	87386868	1699	1699	1699	1699	0
362	20240906	144000	87386868	1699	1699	1699	1699	4
363	20240906	143900	87380072	1699	1699	1699	1699	60
364	20240906	143800	87278132	1699	1699	1699	1699	0
365	20240906	143700	87278132	1699	1699	1699	1699	0
366	20240906	143600	87278132	1699	1699	1699	1699	0
367	20240906	143500	87278132	1699	1699	1699	1699	0
368	20240906	143400	87278132	1699	1697	1699	1697	7
369	20240906	143300	87266244	1695	1695	1695	1695	560
370	20240906	143200	86317044	1695	1695	1695	1695	209
371	20240906	143100	85962789	1695	1695	1695	1695	0
372	20240906	143000	85962789	1695	1695	1695	1695	0
373	20240906	142900	85962789	1695	1695	1695	1695	0
374	20240906	142800	85962789	1695	1695	1695	1695	0
375	20240906	142700	85962789	1695	1695	1695	1695	0
376	20240906	142600	85962789	1695	1695	1695	1695	0
377	20240906	142500	85962789	1695	1695	1695	1695	0
378	20240906	142400	85962789	1695	1695	1695	1695	0
379	20240906	142300	85962789	1695	1695	1695	1695	0
380	20240906	142200	85962789	1695	1695	1695	1695	0
381	20240906	142100	85962789	1695	1695	1695	1695	300
382	20240906	142000	85454289	1695	1695	1695	1695	0
383	20240906	141900	85454289	1695	1695	1695	1695	269
384	20240906	141800	84998334	1695	1695	1695	1695	500
385	20240906	141700	84150834	1695	1695	1695	1695	0
386	20240906	141600	84150834	1695	1695	1695	1695	200
387	20240906	141500	83811834	1696	1696	1696	1696	0
388	20240906	141400	83811834	1696	1696	1696	1696	0
389	20240906	141300	83811834	1696	1696	1696	1696	863
390	20240906	141200	82348186	1695	1695	1695	1695	637
391	20240906	141100	81268471	1692	1692	1692	1692	0
392	20240906	141000	81268471	1692	1692	1692	1692	0
393	20240906	140900	81268471	1692	1692	1692	1692	0
394	20240906	140800	81268471	1692	1692	1692	1692	0
395	20240906	140700	81268471	1692	1692	1692	1692	0
396	20240906	140600	81268471	1692	1692	1692	1692	0
397	20240906	140500	81268471	1692	1692	1692	1692	0
398	20240906	140400	81268471	1692	1692	1692	1692	0
399	20240906	140300	81268471	1692	1692	1692	1692	2
400	20240906	140200	81265087	1692	1692	1692	1692	0
401	20240906	140100	81265087	1692	1692	1692	1692	2
402	20240906	140000	81261703	1695	1695	1695	1695	50
403	20240906	135900	81176953	1695	1695	1695	1695	1
404	20240906	135800	81175258	1695	1693	1695	1693	178
405	20240906	135700	80873697	1693	1693	1693	1693	20
406	20240906	135600	80839837	1693	1693	1693	1693	50
407	20240906	135500	80755187	1693	1693	1693	1693	50
408	20240906	135400	80670537	1693	1693	1693	1693	3
409	20240906	135300	80665458	1693	1693	1693	1693	3
410	20240906	135200	80660379	1692	1692	1692	1692	0
411	20240906	135100	80660379	1692	1693	1693	1692	100
412	20240906	135000	80491129	1695	1695	1695	1695	0
413	20240906	134900	80491129	1695	1695	1695	1695	0
414	20240906	134800	80491129	1695	1695	1695	1695	50
415	20240906	134700	80406379	1695	1695	1695	1695	0
416	20240906	134600	80406379	1695	1695	1695	1695	0
417	20240906	134500	80406379	1695	1695	1695	1695	0
418	20240906	134400	80406379	1695	1695	1695	1695	0
419	20240906	134300	80406379	1695	1695	1695	1695	0
420	20240906	134200	80406379	1695	1695	1695	1695	0
421	20240906	134100	80406379	1695	1695	1695	1695	10
422	20240906	134000	80389429	1695	1695	1695	1695	0
423	20240906	133900	80389429	1695	1695	1695	1695	0
424	20240906	133800	80389429	1695	1695	1695	1695	124
425	20240906	133700	80179249	1695	1695	1695	1695	0
426	20240906	133600	80179249	1695	1695	1695	1695	0
427	20240906	133500	80179249	1695	1695	1695	1695	186
428	20240906	133400	79863979	1695	1695	1695	1695	6
429	20240906	133300	79853809	1696	1696	1696	1696	0
430	20240906	133200	79853809	1696	1696	1696	1696	0
431	20240906	133100	79853809	1696	1696	1696	1696	0
432	20240906	133000	79853809	1696	1696	1696	1696	12
433	20240906	132900	79833457	1696	1696	1696	1696	1
434	20240906	132800	79831761	1690	1690	1690	1690	0
435	20240906	132700	79831761	1690	1690	1690	1690	0
436	20240906	132600	79831761	1690	1690	1690	1690	0
437	20240906	132500	79831761	1690	1690	1690	1690	70
438	20240906	132400	79713461	1696	1696	1696	1696	0
439	20240906	132300	79713461	1696	1696	1696	1696	0
440	20240906	132200	79713461	1696	1696	1696	1696	0
441	20240906	132100	79713461	1696	1696	1696	1696	0
442	20240906	132000	79713461	1696	1696	1696	1696	0
443	20240906	131900	79713461	1696	1696	1696	1696	0
444	20240906	131800	79713461	1696	1696	1696	1696	0
445	20240906	131700	79713461	1696	1696	1696	1696	0
446	20240906	131600	79713461	1696	1696	1696	1696	0
447	20240906	131500	79713461	1696	1696	1696	1696	1
448	20240906	131400	79711765	1696	1696	1696	1696	0
449	20240906	131300	79711765	1696	1696	1696	1696	10
450	20240906	131200	79694805	1696	1696	1696	1696	0
451	20240906	131100	79694805	1696	1696	1696	1696	0
452	20240906	131000	79694805	1696	1696	1696	1696	1
453	20240906	130900	79693109	1690	1690	1690	1690	0
454	20240906	130800	79693109	1690	1690	1690	1690	10
455	20240906	130700	79676209	1696	1696	1696	1696	100
456	20240906	130600	79506609	1696	1696	1696	1696	1
457	20240906	130500	79504913	1690	1690	1690	1690	0
458	20240906	130400	79504913	1690	1690	1690	1690	0
459	20240906	130300	79504913	1690	1690	1690	1690	0
460	20240906	130200	79504913	1690	1690	1690	1690	0
461	20240906	130100	79504913	1690	1690	1690	1690	0
462	20240906	130000	79504913	1690	1690	1690	1690	0
463	20240906	125900	79504913	1690	1690	1690	1690	0
464	20240906	125800	79504913	1690	1690	1690	1690	0
465	20240906	125700	79504913	1690	1690	1690	1690	0
466	20240906	125600	79504913	1690	1690	1690	1690	0
467	20240906	125500	79504913	1690	1690	1690	1690	0
468	20240906	125400	79504913	1690	1690	1690	1690	0
469	20240906	125300	79504913	1690	1690	1690	1690	0
470	20240906	125200	79504913	1690	1692	1692	1690	500
471	20240906	125100	78659893	1696	1696	1696	1696	0
472	20240906	125000	78659893	1696	1696	1696	1696	0
473	20240906	124900	78659893	1696	1696	1696	1696	30
474	20240906	124800	78609013	1696	1696	1696	1696	0
475	20240906	124700	78609013	1696	1696	1696	1696	0
476	20240906	124600	78609013	1696	1696	1696	1696	0
477	20240906	124500	78609013	1696	1690	1696	1690	2001
478	20240906	124400	75227317	1690	1695	1695	1690	2900
479	20240906	124300	70324143	1695	1695	1695	1695	0
480	20240906	124200	70324143	1695	1695	1695	1695	0
481	20240906	124100	70324143	1695	1695	1695	1695	0
482	20240906	124000	70324143	1695	1695	1695	1695	0
483	20240906	123900	70324143	1695	1695	1695	1695	0
484	20240906	123800	70324143	1695	1695	1695	1695	1
485	20240906	123700	70322448	1700	1700	1700	1700	0
486	20240906	123600	70322448	1700	1700	1700	1700	300
487	20240906	123500	69812448	1700	1700	1700	1700	80
488	20240906	123400	69676448	1700	1700	1700	1700	1
489	20240906	123300	69674748	1700	1700	1700	1700	0
490	20240906	123200	69674748	1700	1700	1700	1700	0
491	20240906	123100	69674748	1700	1700	1700	1700	0
492	20240906	123000	69674748	1700	1700	1700	1700	0
493	20240906	122900	69674748	1700	1700	1700	1700	1
494	20240906	122800	69673048	1700	1700	1700	1700	0
495	20240906	122700	69673048	1700	1700	1700	1700	0
496	20240906	122600	69673048	1700	1700	1700	1700	0
497	20240906	122500	69673048	1700	1700	1700	1700	0
498	20240906	122400	69673048	1700	1700	1700	1700	8
499	20240906	122300	69659448	1700	1700	1700	1700	0
500	20240906	122200	69659448	1700	1700	1700	1700	0
501	20240906	122100	69659448	1700	1700	1700	1700	10
502	20240906	122000	69642448	1700	1700	1700	1700	10
503	20240906	121900	69625448	1700	1700	1700	1700	0
504	20240906	121800	69625448	1700	1700	1700	1700	0
505	20240906	121700	69625448	1700	1702	1702	1700	28
506	20240906	121600	69577812	1702	1702	1702	1702	100
507	20240906	121500	69407612	1702	1702	1702	1702	0
508	20240906	121400	69407612	1702	1702	1702	1702	0
509	20240906	121300	69407612	1702	1702	1702	1702	0
510	20240906	121200	69407612	1702	1702	1702	1702	10
511	20240906	121100	69390592	1702	1702	1702	1702	0
512	20240906	121000	69390592	1702	1702	1702	1702	0
513	20240906	120900	69390592	1702	1702	1702	1702	0
514	20240906	120800	69390592	1702	1702	1702	1702	0
515	20240906	120700	69390592	1702	1702	1702	1702	0
516	20240906	120600	69390592	1702	1702	1702	1702	0
517	20240906	120500	69390592	1702	1702	1702	1702	12
518	20240906	120400	69370168	1692	1692	1692	1692	0
519	20240906	120300	69370168	1692	1692	1692	1692	0
520	20240906	120200	69370168	1692	1692	1692	1692	0
521	20240906	120100	69370168	1692	1696	1696	1692	8
522	20240906	120000	69356604	1696	1696	1696	1696	0
523	20240906	115900	69356604	1696	1696	1696	1696	0
524	20240906	115800	69356604	1696	1696	1696	1696	0
525	20240906	115700	69356604	1696	1696	1696	1696	0
526	20240906	115600	69356604	1696	1696	1696	1696	0
527	20240906	115500	69356604	1696	1696	1696	1696	0
528	20240906	115400	69356604	1696	1696	1696	1696	0
529	20240906	115300	69356604	1696	1696	1696	1696	0
530	20240906	115200	69356604	1696	1696	1696	1696	0
531	20240906	115100	69356604	1696	1696	1696	1696	0
532	20240906	115000	69356604	1696	1696	1696	1696	0
533	20240906	114900	69356604	1696	1696	1696	1696	0
534	20240906	114800	69356604	1696	1696	1696	1696	0
535	20240906	114700	69356604	1696	1696	1696	1696	0
536	20240906	114600	69356604	1696	1696	1696	1696	0
537	20240906	114500	69356604	1696	1696	1696	1696	0
538	20240906	114400	69356604	1696	1696	1696	1696	0
539	20240906	114300	69356604	1696	1696	1696	1696	15
540	20240906	114200	69331164	1696	1696	1696	1696	0
541	20240906	114100	69331164	1696	1696	1696	1696	85
542	20240906	114000	69187004	1696	1696	1696	1696	29
543	20240906	113900	69137820	1696	1697	1697	1696	180
544	20240906	113800	68832401	1697	1697	1697	1697	0
545	20240906	113700	68832401	1697	1697	1697	1697	0
546	20240906	113600	68832401	1697	1697	1697	1697	137
547	20240906	113500	68599912	1697	1697	1697	1697	0
548	20240906	113400	68599912	1697	1697	1697	1697	0
549	20240906	113300	68599912	1697	1697	1697	1697	0
550	20240906	113200	68599912	1697	1697	1697	1697	0
551	20240906	113100	68599912	1697	1697	1697	1697	0
552	20240906	113000	68599912	1697	1698	1698	1697	837
553	20240906	112900	67179012	1699	1699	1699	1699	200
554	20240906	112800	66839212	1702	1702	1702	1702	0
555	20240906	112700	66839212	1702	1702	1702	1702	0
556	20240906	112600	66839212	1702	1702	1702	1702	0
557	20240906	112500	66839212	1702	1702	1702	1702	0
558	20240906	112400	66839212	1702	1702	1702	1702	1
559	20240906	112300	66837510	1702	1702	1702	1702	0
560	20240906	112200	66837510	1702	1702	1702	1702	0
561	20240906	112100	66837510	1702	1702	1702	1702	0
562	20240906	112000	66837510	1702	1702	1702	1702	0
563	20240906	111900	66837510	1702	1702	1702	1702	0
564	20240906	111800	66837510	1702	1701	1702	1701	2
565	20240906	111700	66834107	1700	1700	1700	1700	6
566	20240906	111600	66823907	1700	1700	1700	1700	1
567	20240906	111500	66822207	1700	1700	1700	1700	0
568	20240906	111400	66822207	1700	1700	1700	1700	100
569	20240906	111300	66652207	1700	1700	1700	1700	0
570	20240906	111200	66652207	1700	1700	1700	1700	0
571	20240906	111100	66652207	1700	1700	1700	1700	0
572	20240906	111000	66652207	1700	1700	1700	1700	98
573	20240906	110900	66485607	1699	1699	1699	1699	0
574	20240906	110800	66485607	1699	1699	1699	1699	247
575	20240906	110700	66065954	1699	1699	1699	1699	3
576	20240906	110600	66060857	1699	1699	1699	1699	0
577	20240906	110500	66060857	1699	1698	1699	1698	251
578	20240906	110400	65634609	1697	1697	1697	1697	0
579	20240906	110300	65634609	1697	1694	1697	1694	554
580	20240906	110200	64695906	1694	1694	1694	1694	0
581	20240906	110100	64695906	1694	1694	1694	1694	33
582	20240906	110000	64640004	1694	1694	1694	1694	0
583	20240906	105900	64640004	1694	1694	1694	1694	0
584	20240906	105800	64640004	1694	1694	1694	1694	20
585	20240906	105700	64606124	1694	1694	1694	1694	0
586	20240906	105600	64606124	1694	1694	1694	1694	0
587	20240906	105500	64606124	1694	1694	1694	1694	0
588	20240906	105400	64606124	1694	1694	1694	1694	0
589	20240906	105300	64606124	1694	1694	1694	1694	92
590	20240906	105200	64450276	1694	1694	1694	1694	50
591	20240906	105100	64365576	1695	1695	1695	1695	0
592	20240906	105000	64365576	1695	1694	1695	1694	119
593	20240906	104900	64163970	1694	1694	1694	1694	1
594	20240906	104800	64162276	1695	1695	1695	1695	0
595	20240906	104700	64162276	1695	1695	1695	1695	0
596	20240906	104600	64162276	1695	1695	1695	1695	0
597	20240906	104500	64162276	1695	1695	1695	1695	1
598	20240906	104400	64160581	1695	1695	1695	1695	0
599	20240906	104300	64160581	1695	1695	1695	1695	0
600	20240906	104200	64160581	1695	1695	1695	1695	0
601	20240906	104100	64160581	1695	1695	1695	1695	0
602	20240906	104000	64160581	1695	1695	1695	1695	5
603	20240906	103900	64152106	1695	1695	1695	1695	0
604	20240906	103800	64152106	1695	1695	1695	1695	1
605	20240906	103700	64150411	1695	1695	1695	1695	0
606	20240906	103600	64150411	1695	1695	1695	1695	0
607	20240906	103500	64150411	1695	1695	1695	1695	0
608	20240906	103400	64150411	1695	1695	1695	1695	1
609	20240906	103300	64148716	1689	1689	1689	1689	0
610	20240906	103200	64148716	1689	1689	1689	1689	0
611	20240906	103100	64148716	1689	1689	1689	1689	0
612	20240906	103000	64148716	1689	1689	1689	1689	0
613	20240906	102900	64148716	1689	1689	1689	1689	7000
614	20240906	102800	52325716	1689	1689	1689	1689	0
615	20240906	102700	52325716	1689	1689	1689	1689	0
616	20240906	102600	52325716	1689	1689	1689	1689	0
617	20240906	102500	52325716	1689	1689	1689	1689	232
618	20240906	102400	51933868	1693	1693	1693	1693	0
619	20240906	102300	51933868	1693	1693	1693	1693	2
620	20240906	102200	51930482	1689	1689	1689	1689	0
621	20240906	102100	51930482	1689	1689	1689	1689	0
622	20240906	102000	51930482	1689	1689	1689	1689	0
623	20240906	101900	51930482	1689	1689	1689	1689	0
624	20240906	101800	51930482	1689	1689	1689	1689	700
625	20240906	101700	50748182	1689	1689	1689	1689	231
626	20240906	101600	50358023	1689	1689	1689	1689	0
627	20240906	101500	50358023	1689	1689	1689	1689	281
628	20240906	101400	49883414	1689	1689	1689	1689	0
629	20240906	101300	49883414	1689	1690	1690	1689	5545
630	20240906	101200	40517719	1690	1690	1690	1690	400
631	20240906	101100	39841719	1690	1690	1690	1690	250
632	20240906	101000	39419219	1693	1690	1693	1690	305
633	20240906	100900	38903757	1692	1692	1692	1692	0
634	20240906	100800	38903757	1692	1692	1692	1692	20
635	20240906	100700	38869917	1692	1692	1692	1692	1051
636	20240906	100600	37091625	1692	1692	1692	1692	0
637	20240906	100500	37091625	1692	1692	1692	1692	42
638	20240906	100400	37020561	1692	1690	1692	1690	16
639	20240906	100300	36993515	1689	1689	1689	1689	40
640	20240906	100200	36925955	1689	1689	1689	1689	0
641	20240906	100100	36925955	1689	1692	1692	1689	1209
642	20240906	100000	34882729	1692	1692	1692	1692	10
643	20240906	095900	34865809	1692	1692	1692	1692	0
644	20240906	095800	34865809	1692	1692	1692	1692	0
645	20240906	095700	34865809	1692	1692	1692	1692	0
646	20240906	095600	34865809	1692	1692	1692	1692	0
647	20240906	095500	34865809	1692	1692	1692	1692	198
648	20240906	095400	34530793	1692	1692	1692	1692	0
649	20240906	095300	34530793	1692	1692	1692	1692	2
650	20240906	095200	34527409	1692	1691	1692	1691	855
651	20240906	095100	33080799	1692	1692	1692	1692	0
652	20240906	095000	33080799	1692	1692	1692	1692	4
653	20240906	094900	33074031	1692	1695	1695	1692	377
654	20240906	094800	32435851	1695	1695	1695	1695	0
655	20240906	094700	32435851	1695	1697	1697	1695	3443
656	20240906	094600	26596908	1705	1705	1705	1705	0
657	20240906	094500	26596908	1705	1705	1705	1705	0
658	20240906	094400	26596908	1705	1705	1705	1705	0
659	20240906	094300	26596908	1705	1705	1705	1705	0
660	20240906	094200	26596908	1705	1705	1705	1705	0
661	20240906	094100	26596908	1705	1705	1705	1705	2
662	20240906	094000	26593498	1705	1706	1706	1705	20
663	20240906	093900	26559397	1706	1706	1706	1706	1
664	20240906	093800	26557691	1707	1707	1707	1707	0
665	20240906	093700	26557691	1707	1707	1707	1707	1267
666	20240906	093600	24394922	1707	1707	1707	1707	1
667	20240906	093500	24393215	1696	1696	1696	1696	3009
668	20240906	093400	19289951	1697	1697	1697	1697	0
669	20240906	093300	19289951	1697	1697	1697	1697	3711
670	20240906	093200	12992384	1697	1697	1697	1697	0
671	20240906	093100	12992384	1697	1697	1697	1697	0
672	20240906	093000	12992384	1697	1698	1698	1697	1734
673	20240906	092900	10049452	1698	1698	1698	1698	192
674	20240906	092800	9723436	1699	1699	1699	1699	570
675	20240906	092700	8755006	1700	1700	1700	1700	279
676	20240906	092600	8280706	1699	1699	1699	1699	39
677	20240906	092500	8214445	1700	1700	1700	1700	1643
678	20240906	092400	5421345	1704	1704	1704	1704	8
679	20240906	092300	5407713	1704	1704	1704	1704	121
680	20240906	092200	5201529	1705	1705	1705	1705	0
681	20240906	092100	5201529	1705	1705	1705	1705	0
682	20240906	092000	5201529	1705	1706	1706	1705	172
683	20240906	091900	4908104	1706	1706	1706	1706	241
684	20240906	091800	4496958	1713	1713	1713	1713	0
685	20240906	091700	4496958	1713	1713	1713	1713	27
686	20240906	091600	4450707	1713	1713	1713	1713	1
687	20240906	091500	4448994	1706	1716	1717	1706	2386
688	20240906	091400	371162	1717	1717	1717	1717	60
689	20240906	091300	268142	1718	1718	1718	1718	0
690	20240906	091200	268142	1718	1717	1718	1717	132
691	20240906	091100	41466	1719	1719	1719	1719	0
692	20240906	091000	41466	1719	1719	1719	1719	0
693	20240906	090900	41466	1719	1719	1719	1719	0
694	20240906	090800	41466	1719	1719	1719	1719	0
695	20240906	090700	41466	1719	1719	1719	1719	0
696	20240906	090600	41466	1719	1719	1719	1719	10
697	20240906	090500	24276	1734	1734	1734	1734	0
698	20240906	090400	24276	1734	1734	1734	1734	0
699	20240906	090300	24276	1734	1734	1734	1734	0
700	20240906	090200	24276	1734	1734	1734	1734	0
701	20240906	090100	24276	1734	1734	1734	1734	0
702	20240906	090000	24276	1734	1734	1734	1734	14